Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 39.55 40.00 39.09 40.00 2,364,200 +0.45(+1.14%)
Jul 29, 2004 38.95 39.71 38.88 39.55 1,655,000 +0.88(+2.28%)
Jul 28, 2004 38.75 38.95 37.79 38.67 1,310,200 -0.28(-0.72%)
Jul 27, 2004 37.30 38.98 37.28 38.95 2,211,700 +1.82(+4.90%)
Jul 26, 2004 37.94 38.00 37.11 37.13 1,760,500 -0.81(-2.13%)
Jul 23, 2004 38.46 38.85 37.63 37.94 1,611,100 -0.52(-1.35%)
Jul 22, 2004 37.85 38.54 37.44 38.46 2,320,600 +0.26(+0.68%)
Jul 21, 2004 39.17 39.42 38.20 38.20 2,383,800 -0.85(-2.18%)
Jul 20, 2004 37.83 39.23 37.81 39.05 1,795,300 +1.14(+3.01%)
Jul 19, 2004 38.40 38.65 37.66 37.91 1,646,700 -0.29(-0.76%)
Jul 16, 2004 39.25 39.30 38.20 38.20 1,527,400 -0.85(-2.18%)
Jul 15, 2004 39.40 39.46 38.74 39.05 2,534,300 -0.37(-0.94%)
Jul 14, 2004 40.20 40.20 39.09 39.42 3,219,000 -0.38(-0.95%)
Jul 13, 2004 39.04 39.83 38.90 39.80 2,532,200 +0.70(+1.79%)
Jul 12, 2004 38.44 39.26 38.07 39.10 2,859,000 +0.67(+1.74%)
Jul 09, 2004 38.30 38.55 37.87 38.43 3,024,300 +0.31(+0.81%)
Jul 08, 2004 36.65 38.41 35.88 38.12 7,135,900 +1.91(+5.27%)
Jul 07, 2004 36.58 36.85 36.12 36.21 2,533,600 -0.42(-1.15%)
Jul 06, 2004 36.65 36.78 36.30 36.63 1,975,300 -0.16(-0.43%)
Jul 02, 2004 37.45 37.51 36.41 36.79 1,875,300 -0.69(-1.84%)
Jul 01, 2004 37.96 38.24 37.21 37.48 2,335,100 -0.28(-0.74%)
Jun 30, 2004 37.82 38.26 37.39 37.76 2,315,600 -0.01(-0.03%)
Jun 29, 2004 38.10 38.21 37.36 37.77 6,816,600 -1.15(-2.95%)
Jun 28, 2004 38.80 39.23 38.61 38.92 2,267,000 +0.22(+0.57%)
Jun 25, 2004 38.34 39.07 38.25 38.70 4,139,400 +0.31(+0.81%)
Jun 24, 2004 38.90 39.13 38.35 38.39 1,467,400 -0.55(-1.41%)
Jun 23, 2004 38.43 38.99 38.32 38.94 2,505,100 +0.56(+1.46%)
Jun 22, 2004 37.61 38.45 37.53 38.38 3,672,100 +0.63(+1.67%)
Jun 21, 2004 37.85 38.45 37.70 37.75 3,483,500 -0.10(-0.26%)
Jun 18, 2004 37.00 38.13 36.91 37.85 3,884,500 +0.85(+2.30%)
Jun 17, 2004 36.66 37.00 36.53 37.00 2,535,900 +0.19(+0.52%)
Jun 16, 2004 36.62 36.83 36.31 36.81 1,151,400 +0.17(+0.46%)
Jun 15, 2004 36.19 36.76 36.12 36.64 2,088,200 +0.70(+1.95%)
Jun 14, 2004 36.40 36.47 35.78 35.94 1,729,500 -0.66(-1.80%)
Jun 10, 2004 36.67 37.03 36.43 36.60 3,205,100 -0.07(-0.19%)
Jun 09, 2004 36.99 37.08 36.58 36.67 2,314,400 -0.36(-0.97%)
Jun 08, 2004 36.90 37.18 36.59 37.03 2,646,200 +0.03(+0.08%)
Jun 07, 2004 36.39 37.00 36.30 37.00 3,080,500 +0.66(+1.82%)
Jun 04, 2004 36.01 36.40 35.44 36.34 2,222,100 +0.46(+1.28%)
Jun 03, 2004 35.85 36.41 35.10 35.88 4,052,000 -0.16(-0.44%)
Jun 02, 2004 35.73 36.22 35.64 36.04 3,420,900 +0.34(+0.95%)
Jun 01, 2004 35.79 35.86 35.47 35.70 1,529,200 -0.08(-0.22%)
May 28, 2004 35.60 35.88 35.35 35.78 2,158,200 +0.29(+0.82%)
May 27, 2004 35.23 35.74 35.23 35.49 3,159,600 +0.36(+1.02%)
May 26, 2004 35.26 35.35 34.95 35.13 2,093,200 -0.34(-0.96%)
May 25, 2004 34.70 35.50 34.38 35.47 1,802,100 +0.83(+2.40%)
May 24, 2004 35.00 35.31 34.34 34.64 2,509,200 -0.22(-0.63%)
May 21, 2004 34.11 35.10 34.04 34.86 3,893,400 +0.85(+2.50%)
May 20, 2004 34.15 34.26 33.69 34.01 2,968,700 +0.26(+0.77%)
May 19, 2004 34.40 34.99 33.66 33.75 5,510,200 +0.04(+0.12%)
May 18, 2004 32.35 33.99 32.22 33.71 6,433,300 +2.11(+6.68%)
May 17, 2004 31.80 31.94 31.10 31.60 3,646,500 -0.42(-1.31%)
May 14, 2004 32.15 32.60 31.86 32.02 3,491,300 -0.05(-0.16%)
May 13, 2004 32.34 32.45 31.80 32.07 3,482,900 -0.27(-0.83%)
May 12, 2004 32.71 32.71 31.26 32.34 5,114,300 -0.36(-1.10%)
May 11, 2004 32.90 33.26 32.49 32.70 2,560,400 -0.01(-0.03%)
May 10, 2004 33.03 33.25 32.28 32.71 3,824,700 -0.32(-0.97%)
May 07, 2004 34.01 34.26 32.80 33.03 4,282,300 -1.01(-2.97%)
May 06, 2004 33.80 34.80 33.41 34.04 4,546,400 +0.04(+0.12%)
May 05, 2004 34.22 34.35 33.87 34.00 2,581,900 -0.08(-0.23%)
May 04, 2004 33.78 34.41 33.57 34.08 4,198,700 +0.45(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.